Gadang Holdings Berhad (KLSE:GADANG)
Malaysia
· Delayed Price · Currency is MYR 0.185
-0.010 (-5.13%)
At close: Mar 9, 2026
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 2,328,100 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,706,800 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 667,900 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,302,100 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,011,600 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 2,212,300 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,329,200 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 542,300 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 466,600 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,278,200 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 543,700 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 385,300 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 436,900 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 280,100 |
| Feb 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 526,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,737,200 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 894,800 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 526,900 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 454,200 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 399,400 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,656,100 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 382,400 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,324,900 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 2,047,500 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,725,200 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,086,500 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 2,077,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 2,512,500 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 851,400 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 4,510,300 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 297,100 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 786,200 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,240,600 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 214,200 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 499,900 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 794,700 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 727,800 |
| Jan 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,777,200 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 646,300 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 726,200 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 720,800 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 946,600 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,267,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 304,900 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,064,000 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 872,300 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 227,700 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,070,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,139,400 |
| Dec 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 603,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 402,800 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 676,200 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 458,400 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 825,700 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 617,600 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 620,700 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 907,400 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,008,600 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 607,200 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,678,000 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 642,000 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,147,000 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 548,900 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 971,300 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,322,500 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,579,100 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,647,900 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 150,600 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 865,400 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 223,300 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 725,600 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 969,900 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 809,300 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,008,800 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 950,500 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 358,400 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,335,800 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.64% | 1,136,200 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 2,384,800 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.27 | - | 2,194,400 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | -1.79% | 926,100 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 490,300 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,150,500 |
| Nov 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,154,300 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 2,193,200 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | -1.67% | 1,268,400 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,385,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 1,312,400 |
| Oct 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 840,000 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -3.28% | 1,959,400 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.30 | -1.61% | 2,840,600 |
| Oct 24, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 1,730,700 |
| Oct 23, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.30 | 5.17% | 8,718,900 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,029,600 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 872,700 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,197,500 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,557,700 |
| Oct 15, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | 3.39% | 2,759,300 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.29 | -4.84% | 2,499,000 |
| Oct 13, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 3,038,700 |